Baic Bluepark New Energy Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.850 | 5.040 | 4.820 | 4.990 | 4.990 | 108,935,472 |
| 2024-01-24 | 4.860 | 4.940 | 4.680 | 4.880 | 4.880 | 88,802,709 |
| 2024-01-23 | 4.860 | 4.880 | 4.760 | 4.850 | 4.850 | 80,807,195 |
| 2024-01-22 | 5.090 | 5.150 | 4.800 | 4.860 | 4.860 | 89,740,354 |
| 2024-01-19 | 5.180 | 5.200 | 5.080 | 5.080 | 5.080 | 53,175,608 |
| 2024-01-18 | 5.210 | 5.250 | 5.060 | 5.190 | 5.190 | 96,356,284 |
| 2024-01-17 | 5.370 | 5.450 | 5.240 | 5.240 | 5.240 | 66,770,024 |
| 2024-01-16 | 5.400 | 5.440 | 5.200 | 5.380 | 5.380 | 140,826,412 |
| 2024-01-15 | 5.530 | 5.600 | 5.470 | 5.540 | 5.540 | 45,590,357 |
| 2024-01-12 | 5.680 | 5.690 | 5.550 | 5.550 | 5.550 | 57,528,683 |
| 2024-01-11 | 5.560 | 5.690 | 5.530 | 5.660 | 5.660 | 64,299,873 |
| 2024-01-10 | 5.570 | 5.630 | 5.470 | 5.560 | 5.560 | 55,682,229 |
| 2024-01-09 | 5.540 | 5.610 | 5.490 | 5.560 | 5.560 | 64,985,164 |
| 2024-01-08 | 5.660 | 5.660 | 5.530 | 5.550 | 5.550 | 76,446,363 |
| 2024-01-05 | 5.840 | 5.880 | 5.640 | 5.660 | 5.660 | 81,873,518 |
| 2024-01-04 | 5.920 | 5.950 | 5.820 | 5.820 | 5.820 | 73,097,978 |
| 2024-01-03 | 6.030 | 6.070 | 5.910 | 5.960 | 5.960 | 85,207,694 |
| 2024-01-02 | 6.170 | 6.290 | 6.070 | 6.070 | 6.070 | 152,587,429 |
| 2023-12-29 | 5.940 | 6.270 | 5.920 | 6.130 | 6.130 | 221,351,475 |
| 2023-12-28 | 5.920 | 6.120 | 5.790 | 5.990 | 5.990 | 179,896,376 |
| 2023-12-27 | 5.830 | 6.090 | 5.820 | 5.960 | 5.960 | 173,920,645 |
| 2023-12-26 | 5.900 | 5.920 | 5.760 | 5.770 | 5.770 | 67,094,746 |
| 2023-12-25 | 5.900 | 6.000 | 5.850 | 5.930 | 5.930 | 79,738,801 |
| 2023-12-22 | 5.910 | 5.960 | 5.810 | 5.850 | 5.850 | 70,268,293 |
| 2023-12-21 | 5.740 | 5.940 | 5.740 | 5.920 | 5.920 | 109,286,091 |
| 2023-12-20 | 5.990 | 6.020 | 5.790 | 5.790 | 5.790 | 109,840,030 |
| 2023-12-19 | 6.010 | 6.070 | 5.920 | 5.970 | 5.970 | 101,685,289 |
| 2023-12-18 | 6.100 | 6.170 | 6.040 | 6.050 | 6.050 | 92,063,518 |
| 2023-12-15 | 6.130 | 6.240 | 6.060 | 6.150 | 6.150 | 103,015,179 |
| 2023-12-14 | 6.340 | 6.380 | 6.140 | 6.140 | 6.140 | 145,064,183 |
| 2023-12-13 | 6.330 | 6.490 | 6.310 | 6.340 | 6.340 | 141,932,337 |
| 2023-12-12 | 6.310 | 6.410 | 6.280 | 6.350 | 6.350 | 109,559,315 |
| 2023-12-11 | 6.310 | 6.380 | 6.190 | 6.350 | 6.350 | 139,657,962 |
| 2023-12-08 | 6.460 | 6.490 | 6.270 | 6.280 | 6.280 | 183,984,461 |
| 2023-12-07 | 6.320 | 6.620 | 6.230 | 6.550 | 6.550 | 281,779,822 |
| 2023-12-06 | 6.330 | 6.470 | 6.310 | 6.350 | 6.350 | 143,657,821 |
| 2023-12-05 | 6.370 | 6.630 | 6.340 | 6.400 | 6.400 | 222,443,854 |
| 2023-12-04 | 6.480 | 6.540 | 6.400 | 6.420 | 6.420 | 201,146,134 |
| 2023-12-01 | 6.500 | 6.540 | 6.330 | 6.390 | 6.390 | 159,734,683 |
| 2023-11-30 | 6.450 | 6.530 | 6.280 | 6.480 | 6.480 | 238,877,723 |
| 2023-11-29 | 6.600 | 6.770 | 6.500 | 6.510 | 6.510 | 367,594,379 |
| 2023-11-28 | 6.260 | 6.870 | 6.180 | 6.780 | 6.780 | 558,015,722 |
| 2023-11-27 | 6.410 | 6.540 | 6.100 | 6.260 | 6.260 | 285,109,052 |
| 2023-11-24 | 6.400 | 6.460 | 6.280 | 6.310 | 6.310 | 136,030,375 |
| 2023-11-23 | 6.270 | 6.550 | 6.260 | 6.460 | 6.460 | 216,707,706 |
| 2023-11-22 | 6.520 | 6.560 | 6.280 | 6.290 | 6.290 | 228,683,147 |
| 2023-11-21 | 6.810 | 6.880 | 6.610 | 6.620 | 6.620 | 252,845,125 |
| 2023-11-20 | 6.990 | 7.080 | 6.800 | 6.870 | 6.870 | 231,672,207 |
| 2023-11-17 | 7.020 | 7.200 | 6.900 | 6.970 | 6.970 | 308,873,261 |
| 2023-11-16 | 7.500 | 8.000 | 7.290 | 7.300 | 7.300 | 475,641,250 |
| 2023-11-15 | 7.380 | 7.430 | 7.120 | 7.280 | 7.280 | 244,578,535 |
| 2023-11-14 | 7.380 | 7.440 | 7.250 | 7.380 | 7.380 | 197,442,977 |
| 2023-11-13 | 7.410 | 7.770 | 7.280 | 7.480 | 7.480 | 241,627,219 |
| 2023-11-10 | 7.450 | 7.870 | 7.450 | 7.590 | 7.590 | 346,486,804 |
| 2023-11-09 | 7.600 | 7.750 | 7.430 | 7.440 | 7.440 | 442,984,126 |
| 2023-11-08 | 7.070 | 7.890 | 6.910 | 7.820 | 7.820 | 658,477,949 |
| 2023-11-07 | 6.960 | 7.270 | 6.880 | 7.170 | 7.170 | 331,252,849 |
| 2023-11-06 | 6.790 | 7.140 | 6.740 | 7.040 | 7.040 | 303,738,453 |
| 2023-11-03 | 6.750 | 6.880 | 6.660 | 6.800 | 6.800 | 180,900,431 |
| 2023-11-02 | 7.140 | 7.250 | 6.810 | 6.840 | 6.840 | 272,833,694 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.